Royal UNIBREW A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	504.00	522.00	504.00	520.00	500.44	27,802
2025-11-10	498.15	502.50	497.00	502.50	483.60	1,857
2025-11-07	490.90	494.80	487.20	493.70	475.13	7,008
2025-11-06	492.70	492.80	487.50	487.50	469.16	764
2025-11-05	497.25	501.00	494.40	499.25	480.47	2,031
2025-11-04	494.70	496.20	486.60	492.25	473.74	6,921
2025-11-03	489.45	496.70	489.20	491.25	472.77	1,381
2025-10-31	491.80	491.80	487.20	491.80	473.30	4,329
2025-10-30	492.90	494.40	487.70	489.45	471.04	1,710
2025-10-29	496.60	496.60	491.40	495.25	476.62	2,944
2025-10-28	497.25	499.15	496.00	499.15	480.38	171
2025-10-27	498.60	498.60	494.40	495.80	477.15	896
2025-10-24	501.50	501.50	496.15	496.15	477.49	12,374
2025-10-23	506.95	507.95	501.50	507.95	488.85	2,479
2025-10-22	508.30	510.00	503.50	506.95	487.88	6,173
2025-10-21	507.40	509.50	505.75	505.95	486.92	155,861
2025-10-20	506.95	509.50	506.00	508.50	489.37	2,149
2025-10-17	502.50	509.50	501.00	509.50	490.34	10,095
2025-10-16	493.40	501.50	493.40	496.25	477.59	21,199
2025-10-15	487.20	492.60	487.20	488.45	470.08	6,066
2025-10-14	489.00	493.20	484.60	485.70	467.43	8,275
2025-10-13	487.50	491.40	487.00	488.35	469.98	997
2025-10-10	482.60	490.40	482.40	482.60	464.45	4,256
2025-10-09	481.60	485.20	481.00	481.60	463.49	2,005
2025-10-08	478.50	482.00	477.40	478.70	460.70	2,108
2025-10-07	477.10	481.20	477.10	477.10	459.16	5,493
2025-10-06	484.50	486.00	472.00	477.10	459.16	2,665
2025-10-03	488.80	488.90	480.80	488.90	470.51	103,207
2025-10-02	491.40	491.40	484.00	485.70	467.43	12,511
2025-10-01	482.60	490.00	480.40	481.00	462.91	30,739
2025-09-30	479.50	487.20	475.20	486.50	468.20	14,082
2025-09-29	479.70	481.40	477.20	479.70	461.66	3,987
2025-09-26	479.10	482.20	478.40	480.80	462.72	3,202
2025-09-25	477.90	479.80	476.80	477.90	459.93	1,798
2025-09-24	481.80	481.80	474.40	475.20	457.33	1,519
2025-09-23	478.90	484.80	478.90	478.90	460.89	1,640
2025-09-22	481.00	481.30	475.80	481.00	462.91	1,460
2025-09-19	481.40	483.80	479.80	481.60	463.49	4,714
2025-09-18	486.10	487.70	482.20	487.70	469.36	13,791
2025-09-17	481.40	489.35	481.40	489.35	470.94	5,164
2025-09-16	485.70	486.70	480.00	486.70	468.39	11,551
2025-09-15	490.90	492.80	488.80	491.25	472.77	14,475
2025-09-12	492.70	494.40	489.60	492.70	474.17	752
2025-09-11	493.80	496.00	492.00	493.80	475.23	2,018
2025-09-10	503.50	503.50	491.25	491.25	472.77	1,933
2025-09-09	486.90	493.00	485.00	486.90	468.59	5,076
2025-09-08	489.90	492.40	485.60	491.35	472.87	4,190
2025-09-05	486.10	491.40	486.10	486.10	467.82	16,406
2025-09-04	487.70	489.40	482.40	488.35	469.98	10,931
2025-09-03	491.90	492.00	484.80	488.00	469.65	9,921
2025-09-02	493.25	495.60	490.10	493.25	474.70	7,619
2025-09-01	492.90	496.15	490.60	496.15	477.49	6,994
2025-08-29	494.15	497.20	492.60	494.25	475.66	3,406
2025-08-28	488.35	501.00	487.00	497.15	478.45	28,406
2025-08-27	483.60	484.00	472.60	481.00	462.91	3,404
2025-08-26	471.80	471.80	464.60	464.60	447.13	14,543
2025-08-22	475.00	479.10	474.00	474.00	456.17	31,541
2025-08-21	477.20	477.20	473.00	476.10	458.19	858
2025-08-20	477.10	479.40	472.80	476.50	458.58	5,004
2025-08-19	474.20	477.10	472.00	472.80	455.02	7,497

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	16.0000 DKK
2025-04-30	15.0000 DKK
2024-10-01	14.5000 DKK
2023-04-28	14.5000 DKK
2022-04-29	14.5000 DKK
2021-04-29	13.5000 DKK
2020-08-31	12.2000 DKK
2019-04-26	10.8000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.